Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Smartphone Index Fund FT (NQ: FONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 22.35 22.35 22.27 22.27 900 +0.00(+0.00%)
May 30, 2012 22.27 22.31 22.27 22.27 1,120 -0.63(-2.75%)
May 29, 2012 22.90 22.90 22.64 22.90 740 +0.54(+2.41%)
May 25, 2012 22.36 22.36 22.36 22.36 200 +0.06(+0.27%)
May 24, 2012 22.61 22.61 22.29 22.30 4,295 +0.07(+0.31%)
May 23, 2012 22.43 22.43 22.20 22.23 1,355 -0.52(-2.29%)
May 22, 2012 22.80 22.80 22.74 22.75 898 +0.11(+0.47%)
May 21, 2012 22.28 22.64 22.25 22.64 835 +0.21(+0.93%)
May 18, 2012 22.50 22.50 22.43 22.43 2,005 -0.26(-1.13%)
May 17, 2012 22.68 22.69 22.68 22.69 350 -0.67(-2.89%)
May 15, 2012 23.44 23.36 23.36 23.36 500 +0.00(+0.01%)
May 14, 2012 23.29 23.36 23.26 23.36 1,105 -0.38(-1.61%)
May 11, 2012 23.70 23.80 23.70 23.74 1,120 -0.10(-0.42%)
May 10, 2012 23.84 23.84 23.84 23.84 300 +0.08(+0.35%)
May 09, 2012 23.71 23.76 23.71 23.76 791 -0.22(-0.92%)
May 08, 2012 23.80 23.98 23.72 23.98 600 -0.18(-0.75%)
May 07, 2012 24.17 24.17 24.16 24.16 225 -0.00(-0.02%)
May 04, 2012 24.50 24.50 24.16 24.16 1,628 -0.64(-2.56%)
May 03, 2012 24.85 24.93 24.77 24.80 2,393 -0.27(-1.08%)
May 02, 2012 25.07 25.07 25.07 25.07 100 -0.30(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.